162 lines
65 KiB
CSV
162 lines
65 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240329,160246,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,526,-27,5,-4.88,2480267907,4594718,139.07,550,578,519,718,388,553,539.82,1.49,0,109222,605,579,559,533,513,569,523,455,165,500,340,1,1,90923407,478,-5.60,0.94,12,5.05,-94.00,561.00,5200,20230728,-89.88,519,20240329,1.35,1237,-57.48,20240102,519,1.35,20240329,5200,-89.88,20230728,519,1.35,20240329,0.01,N,010600,500,454 억,,1354726,N,N,2,N,00,N
|
|
20240329,150247,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,523,-30,5,-5.42,2376989632,4397208,133.09,550,578,519,718,388,553,540.57,1.49,0,68056,605,579,559,533,513,569,523,455,165,500,340,1,1,90923407,476,-5.56,0.93,12,4.84,-94.00,561.00,5200,20230728,-89.94,519,20240329,0.77,1237,-57.72,20240102,519,0.77,20240329,5200,-89.94,20230728,519,0.77,20240329,0.01,N,010600,500,454 억,,1354726,N,N,504,N,00,N
|
|
20240329,140245,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,525,-28,5,-5.06,1995021142,3667462,111.00,550,578,520,718,388,553,543.98,1.49,0,-38235,605,579,559,533,513,569,523,455,165,500,340,1,1,90923407,477,-5.59,0.94,12,4.03,-94.00,561.00,5200,20230728,-89.90,520,20240329,0.96,1237,-57.56,20240102,520,0.96,20240329,5200,-89.90,20230728,520,0.96,20240329,0.01,N,010600,500,454 억,,1354726,N,N,504,N,00,N
|
|
20240329,130244,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,522,-31,5,-5.61,1706765470,3121261,94.47,550,578,520,718,388,553,546.82,1.49,0,-126665,605,579,559,533,513,569,523,455,165,500,340,1,1,90923407,475,-5.55,0.93,12,3.43,-94.00,561.00,5200,20230728,-89.96,520,20240329,0.38,1237,-57.80,20240102,520,0.38,20240329,5200,-89.96,20230728,520,0.38,20240329,0.01,N,010600,500,454 억,,1354726,N,N,504,N,00,N
|
|
20240329,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,549,-4,5,-0.72,988082688,1777229,53.79,550,578,545,718,388,553,555.97,1.49,0,-136870,605,579,559,533,513,569,523,455,165,500,340,1,1,90923407,499,-5.84,0.98,12,1.95,-94.00,561.00,5200,20230728,-89.44,539,20240328,1.86,1237,-55.62,20240102,539,1.86,20240328,5200,-89.44,20230728,539,1.86,20240328,0.01,N,010600,500,454 억,,1354726,N,N,504,N,00,N
|
|
20240329,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,556,3,2,0.54,849212048,1524840,46.15,550,578,545,718,388,553,556.92,1.49,0,-58467,605,579,559,533,513,569,523,455,165,500,340,1,1,90923407,506,-5.91,0.99,12,1.68,-94.00,561.00,5200,20230728,-89.31,539,20240328,3.15,1237,-55.05,20240102,539,3.15,20240328,5200,-89.31,20230728,539,3.15,20240328,0.01,N,010600,500,454 억,,1354726,N,N,504,N,00,N
|
|
20240329,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,549,-4,5,-0.72,644576326,1153543,34.91,550,578,545,718,388,553,558.78,1.49,0,-96000,605,579,559,533,513,569,523,455,165,500,340,1,1,90923407,499,-5.84,0.98,12,1.27,-94.00,561.00,5200,20230728,-89.44,539,20240328,1.86,1237,-55.62,20240102,539,1.86,20240328,5200,-89.44,20230728,539,1.86,20240328,0.01,N,010600,500,454 억,,1354726,N,N,504,N,00,N
|
|
20240329,090240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,557,4,2,0.72,107621086,195520,5.92,550,560,545,718,388,553,550.43,1.49,0,79015,605,579,559,533,513,569,523,455,165,500,340,1,1,90923407,506,-5.93,0.99,12,0.22,-94.00,561.00,5200,20230728,-89.29,539,20240328,3.34,1237,-54.97,20240102,539,3.34,20240328,5200,-89.29,20230728,539,3.34,20240328,0.01,N,010600,500,454 억,,1354726,N,N,504,N,00,N
|
|
20240328,160243,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,553,-17,5,-2.98,1807645063,3250150,79.53,567,585,539,741,399,570,556.18,1.27,0,213805,638,603,584,549,530,594,540,455,171,500,350,1,1,90923407,503,-5.88,0.99,12,3.57,-94.00,561.00,5200,20230728,-89.37,539,20240328,2.60,1237,-55.30,20240102,539,2.60,20240328,5200,-89.37,20230728,539,2.60,20240328,0.01,N,010600,500,454 억,,1151270,N,N,504,N,00,N
|
|
20240328,150246,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,548,-22,5,-3.86,1729713046,3108746,76.07,567,585,539,741,399,570,556.40,1.27,0,206854,638,603,584,549,530,594,540,455,171,500,350,1,1,90923407,498,-5.83,0.98,12,3.42,-94.00,561.00,5200,20230728,-89.46,539,20240328,1.67,1237,-55.70,20240102,539,1.67,20240328,5200,-89.46,20230728,539,1.67,20240328,0.01,N,010600,500,454 억,,1151270,N,N,1569,N,00,N
|
|
20240328,140242,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,552,-18,5,-3.16,1565904213,2811164,68.79,567,585,539,741,399,570,557.03,1.27,0,173287,638,603,584,549,530,594,540,455,171,500,350,1,1,90923407,502,-5.87,0.98,12,3.09,-94.00,561.00,5200,20230728,-89.38,539,20240328,2.41,1237,-55.38,20240102,539,2.41,20240328,5200,-89.38,20230728,539,2.41,20240328,0.01,N,010600,500,454 억,,1151270,N,N,1569,N,00,N
|
|
20240328,130242,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,547,-23,5,-4.04,1422413514,2549538,62.39,567,585,539,741,399,570,557.91,1.27,0,136896,638,603,584,549,530,594,540,455,171,500,350,1,1,90923407,497,-5.82,0.98,12,2.80,-94.00,561.00,5200,20230728,-89.48,539,20240328,1.48,1237,-55.78,20240102,539,1.48,20240328,5200,-89.48,20230728,539,1.48,20240328,0.01,N,010600,500,454 억,,1151270,N,N,1569,N,00,N
|
|
20240328,120244,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,548,-22,5,-3.86,1243314946,2223485,54.41,567,585,539,741,399,570,559.17,1.27,0,139752,638,603,584,549,530,594,540,455,171,500,350,1,1,90923407,498,-5.83,0.98,12,2.45,-94.00,561.00,5200,20230728,-89.46,539,20240328,1.67,1237,-55.70,20240102,539,1.67,20240328,5200,-89.46,20230728,539,1.67,20240328,0.01,N,010600,500,454 억,,1151270,N,N,1569,N,00,N
|
|
20240328,110242,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,555,-15,5,-2.63,937487514,1667181,40.80,567,585,539,741,399,570,562.32,1.27,0,77096,638,603,584,549,530,594,540,455,171,500,350,1,1,90923407,505,-5.90,0.99,12,1.83,-94.00,561.00,5200,20230728,-89.33,539,20240328,2.97,1237,-55.13,20240102,539,2.97,20240328,5200,-89.33,20230728,539,2.97,20240328,0.01,N,010600,500,454 억,,1151270,N,N,1569,N,00,N
|
|
20240328,100246,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,566,-4,5,-0.70,714540563,1272675,31.14,567,585,539,741,399,570,561.45,1.27,0,121663,638,603,584,549,530,594,540,455,171,500,350,1,1,90923407,515,-6.02,1.01,12,1.40,-94.00,561.00,5200,20230728,-89.12,539,20240328,5.01,1237,-54.24,20240102,539,5.01,20240328,5200,-89.12,20230728,539,5.01,20240328,0.01,N,010600,500,454 억,,1151270,N,N,1569,N,00,N
|
|
20240328,090248,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,550,-20,5,-3.51,112707154,201218,4.92,567,569,545,741,399,570,560.12,1.27,0,-7643,638,603,584,549,530,594,540,455,171,500,350,1,1,90923407,500,-5.85,0.98,12,0.22,-94.00,561.00,5200,20230728,-89.42,545,20240328,0.92,1237,-55.54,20240102,545,0.92,20240328,5200,-89.42,20230728,545,0.92,20240328,0.01,N,010600,500,454 억,,1151270,N,N,1569,N,00,N
|
|
20240327,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,570,-28,5,-4.68,2331856653,4019377,47.19,606,619,565,777,419,598,580.16,0.96,0,279376,734,665,629,560,524,648,543,455,179,500,370,1,1,90923407,518,-6.06,1.02,12,4.42,-94.00,561.00,5200,20230728,-89.04,555,20240325,2.70,1237,-53.92,20240102,555,2.70,20240325,5200,-89.04,20230728,555,2.70,20240325,0.01,N,010600,500,454 억,,872313,N,N,1569,N,00,N
|
|
20240327,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,570,-28,5,-4.68,2148207293,3696084,43.39,606,619,566,777,419,598,581.21,0.96,0,298131,734,665,629,560,524,648,543,455,179,500,370,1,1,90923407,518,-6.06,1.02,12,4.07,-94.00,561.00,5200,20230728,-89.04,555,20240325,2.70,1237,-53.92,20240102,555,2.70,20240325,5200,-89.04,20230728,555,2.70,20240325,0.01,N,010600,500,454 억,,872313,N,N,1974,N,00,N
|
|
20240327,140247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,574,-24,5,-4.01,2004351212,3444090,40.43,606,619,566,777,419,598,581.97,0.96,0,325127,734,665,629,560,524,648,543,455,179,500,370,1,1,90923407,522,-6.11,1.02,12,3.79,-94.00,561.00,5200,20230728,-88.96,555,20240325,3.42,1237,-53.60,20240102,555,3.42,20240325,5200,-88.96,20230728,555,3.42,20240325,0.01,N,010600,500,454 억,,872313,N,N,1974,N,00,N
|
|
20240327,130247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,568,-30,5,-5.02,1813525627,3109943,36.51,606,619,566,777,419,598,583.14,0.96,0,276910,734,665,629,560,524,648,543,455,179,500,370,1,1,90923407,516,-6.04,1.01,12,3.42,-94.00,561.00,5200,20230728,-89.08,555,20240325,2.34,1237,-54.08,20240102,555,2.34,20240325,5200,-89.08,20230728,555,2.34,20240325,0.01,N,010600,500,454 억,,872313,N,N,1974,N,00,N
|
|
20240327,120246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,578,-20,5,-3.34,1619851948,2770410,32.52,606,619,566,777,419,598,584.70,0.96,0,280757,734,665,629,560,524,648,543,455,179,500,370,1,1,90923407,526,-6.15,1.03,12,3.05,-94.00,561.00,5200,20230728,-88.88,555,20240325,4.14,1237,-53.27,20240102,555,4.14,20240325,5200,-88.88,20230728,555,4.14,20240325,0.01,N,010600,500,454 억,,872313,N,N,1974,N,00,N
|
|
20240327,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,573,-25,5,-4.18,1223532723,2079125,24.41,606,619,569,777,419,598,588.48,0.96,0,17001,734,665,629,560,524,648,543,455,179,500,370,1,1,90923407,521,-6.10,1.02,12,2.29,-94.00,561.00,5200,20230728,-88.98,555,20240325,3.24,1237,-53.68,20240102,555,3.24,20240325,5200,-88.98,20230728,555,3.24,20240325,0.01,N,010600,500,454 억,,872313,N,N,1974,N,00,N
|
|
20240327,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,591,-7,5,-1.17,534150890,890926,10.46,606,619,590,777,419,598,599.55,0.96,0,-41251,734,665,629,560,524,648,543,455,179,500,370,1,1,90923407,537,-6.29,1.05,12,0.98,-94.00,561.00,5200,20230728,-88.63,555,20240325,6.49,1237,-52.22,20240102,555,6.49,20240325,5200,-88.63,20230728,555,6.49,20240325,0.01,N,010600,500,454 억,,872313,N,N,1974,N,00,N
|
|
20240327,090248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,599,1,2,0.17,76139545,125377,1.47,606,619,599,777,419,598,607.28,0.96,0,-8844,734,665,629,560,524,648,543,455,179,500,370,1,1,90923407,545,-6.37,1.07,12,0.14,-94.00,561.00,5200,20230728,-88.48,555,20240325,7.93,1237,-51.58,20240102,555,7.93,20240325,5200,-88.48,20230728,555,7.93,20240325,0.01,N,010600,500,454 억,,872313,N,N,1974,N,00,N
|
|
20240326,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,598,-30,5,-4.78,5389149656,8440026,57.92,628,698,593,816,440,628,638.57,1.38,0,-396237,718,673,614,569,510,643,539,455,188,500,380,1,1,90923407,544,-6.36,1.07,12,9.28,-94.00,561.00,5200,20230728,-88.50,555,20240325,7.75,1237,-51.66,20240102,555,7.75,20240325,5200,-88.50,20230728,555,7.75,20240325,0.01,N,010600,500,454 억,,1256274,N,N,1974,N,00,N
|
|
20240326,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,608,-20,5,-3.18,5205998124,8135061,55.83,628,698,593,816,440,628,639.95,1.38,0,-414120,718,673,614,569,510,643,539,455,188,500,380,1,1,90923407,553,-6.47,1.08,12,8.95,-94.00,561.00,5200,20230728,-88.31,555,20240325,9.55,1237,-50.85,20240102,555,9.55,20240325,5200,-88.31,20230728,555,9.55,20240325,0.01,N,010600,500,454 억,,1256274,N,N,1,N,00,N
|
|
20240326,140243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,606,-22,5,-3.50,4639482998,7192462,49.36,628,698,600,816,440,628,645.05,1.38,0,-485627,718,673,614,569,510,643,539,455,188,500,380,1,1,90923407,551,-6.45,1.08,12,7.91,-94.00,561.00,5200,20230728,-88.35,555,20240325,9.19,1237,-51.01,20240102,555,9.19,20240325,5200,-88.35,20230728,555,9.19,20240325,0.01,N,010600,500,454 억,,1256274,N,N,1,N,00,N
|
|
20240326,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,622,-6,5,-0.96,4187690428,6452177,44.28,628,698,617,816,440,628,649.04,1.38,0,-434212,718,673,614,569,510,643,539,455,188,500,380,1,1,90923407,566,-6.62,1.11,12,7.10,-94.00,561.00,5200,20230728,-88.04,555,20240325,12.07,1237,-49.72,20240102,555,12.07,20240325,5200,-88.04,20230728,555,12.07,20240325,0.01,N,010600,500,454 억,,1256274,N,N,1,N,00,N
|
|
20240326,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,623,-5,5,-0.80,3884871655,5965382,40.94,628,698,620,816,440,628,651.24,1.38,0,-411296,718,673,614,569,510,643,539,455,188,500,380,1,1,90923407,566,-6.63,1.11,12,6.56,-94.00,561.00,5200,20230728,-88.02,555,20240325,12.25,1237,-49.64,20240102,555,12.25,20240325,5200,-88.02,20230728,555,12.25,20240325,0.01,N,010600,500,454 억,,1256274,N,N,1,N,00,N
|
|
20240326,110239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,632,4,2,0.64,3414839408,5213997,35.78,628,698,627,816,440,628,654.94,1.38,0,-408089,718,673,614,569,510,643,539,455,188,500,380,1,1,90923407,575,-6.72,1.13,12,5.73,-94.00,561.00,5200,20230728,-87.85,555,20240325,13.87,1237,-48.91,20240102,555,13.87,20240325,5200,-87.85,20230728,555,13.87,20240325,0.01,N,010600,500,454 억,,1256274,N,N,1,N,00,N
|
|
20240326,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,637,9,2,1.43,2878936614,4367241,29.97,628,698,627,816,440,628,659.22,1.38,0,-397388,718,673,614,569,510,643,539,455,188,500,380,1,1,90923407,579,-6.78,1.14,12,4.80,-94.00,561.00,5200,20230728,-87.75,555,20240325,14.77,1237,-48.50,20240102,555,14.77,20240325,5200,-87.75,20230728,555,14.77,20240325,0.01,N,010600,500,454 억,,1256274,N,N,1,N,00,N
|
|
20240326,090242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,639,11,2,1.75,86043649,135723,0.93,628,643,627,816,440,628,634.00,1.38,0,20018,718,673,614,569,510,643,539,455,188,500,380,1,1,90923407,581,-6.80,1.14,12,0.15,-94.00,561.00,5200,20230728,-87.71,555,20240325,15.14,1237,-48.34,20240102,555,15.14,20240325,5200,-87.71,20230728,555,15.14,20240325,0.01,N,010600,500,454 억,,1256274,N,N,1,N,00,N
|
|
20240325,160248,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,628,-73,5,-10.41,8916234160,14501889,90.51,655,659,555,911,491,701,614.77,0.46,0,876239,890,795,741,646,592,768,619,455,210,500,430,1,1,90923407,571,-6.68,1.12,12,15.95,-94.00,561.00,5200,20230728,-87.92,555,20240325,13.15,1237,-49.23,20240102,555,13.15,20240325,5200,-87.92,20230728,555,13.15,20240325,0.01,N,010600,500,454 억,,419525,N,N,1,N,00,N
|
|
20240325,150250,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,642,-59,5,-8.42,8578414418,13967907,87.18,655,659,555,911,491,701,614.11,0.46,0,813423,890,795,741,646,592,768,619,455,210,500,430,1,1,90923407,584,-6.83,1.14,12,15.36,-94.00,561.00,5200,20230728,-87.65,555,20240325,15.68,1237,-48.10,20240102,555,15.68,20240325,5200,-87.65,20230728,555,15.68,20240325,0.01,N,010600,500,454 억,,419525,N,N,100,N,00,N
|
|
20240325,140250,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,628,-73,5,-10.41,8053447610,13140572,82.02,655,659,555,911,491,701,612.82,0.46,0,632011,890,795,741,646,592,768,619,455,210,500,430,1,1,90923407,571,-6.68,1.12,12,14.45,-94.00,561.00,5200,20230728,-87.92,555,20240325,13.15,1237,-49.23,20240102,555,13.15,20240325,5200,-87.92,20230728,555,13.15,20240325,0.01,N,010600,500,454 억,,419525,N,N,100,N,00,N
|
|
20240325,130250,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,645,-56,5,-7.99,7483057362,12237210,76.38,655,659,555,911,491,701,611.45,0.46,0,831239,890,795,741,646,592,768,619,455,210,500,430,1,1,90923407,586,-6.86,1.15,12,13.46,-94.00,561.00,5200,20230728,-87.60,555,20240325,16.22,1237,-47.86,20240102,555,16.22,20240325,5200,-87.60,20230728,555,16.22,20240325,0.01,N,010600,500,454 억,,419525,N,N,100,N,00,N
|
|
20240325,120255,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,625,-76,5,-10.84,6478077014,10675484,66.63,655,659,555,911,491,701,606.75,0.46,0,853321,890,795,741,646,592,768,619,455,210,500,430,1,1,90923407,568,-6.65,1.11,12,11.74,-94.00,561.00,5200,20230728,-87.98,555,20240325,12.61,1237,-49.47,20240102,555,12.61,20240325,5200,-87.98,20230728,555,12.61,20240325,0.01,N,010600,500,454 억,,419525,N,N,100,N,00,N
|
|
20240325,110251,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,618,-83,5,-11.84,5650929155,9357084,58.40,655,659,555,911,491,701,603.84,0.46,0,794655,890,795,741,646,592,768,619,455,210,500,430,1,1,90923407,562,-6.57,1.10,12,10.29,-94.00,561.00,5200,20230728,-88.12,555,20240325,11.35,1237,-50.04,20240102,555,11.35,20240325,5200,-88.12,20230728,555,11.35,20240325,0.01,N,010600,500,454 억,,419525,N,N,100,N,00,N
|
|
20240325,100250,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,607,-94,5,-13.41,4058799611,6783198,42.34,655,659,555,911,491,701,598.25,0.46,0,793147,890,795,741,646,592,768,619,455,210,500,430,1,1,90923407,552,-6.46,1.08,12,7.46,-94.00,561.00,5200,20230728,-88.33,555,20240325,9.37,1237,-50.93,20240102,555,9.37,20240325,5200,-88.33,20230728,555,9.37,20240325,0.01,N,010600,500,454 억,,419525,N,N,100,N,00,N
|
|
20240325,090253,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,586,-115,5,-16.41,358054186,593442,3.70,655,659,555,911,491,701,602.14,0.46,0,43904,890,795,741,646,592,768,619,455,210,500,430,1,1,90923407,533,-6.23,1.04,12,0.65,-94.00,561.00,5200,20230728,-88.73,555,20240325,5.59,1237,-52.63,20240102,555,5.59,20240325,5200,-88.73,20230728,555,5.59,20240325,0.01,N,010600,500,454 억,,419525,N,N,100,N,00,N
|
|
20240322,160249,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,701,-183,5,-20.70,11537788869,15577635,1119.54,720,836,687,1149,619,884,740.80,0.71,0,-215285,895,889,884,878,873,887,876,455,265,500,540,1,1,90923407,637,-7.46,1.25,12,17.13,-94.00,561.00,5200,20230728,-86.52,687,20240322,2.04,1237,-43.33,20240102,687,2.04,20240322,5200,-86.52,20230728,687,2.04,20240322,0.01,N,010600,500,454 억,,649218,N,N,100,N,00,N
|
|
20240322,150252,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,710,-174,5,-19.68,10848635199,14599616,1049.25,720,836,687,1149,619,884,743.08,0.71,0,-227027,895,889,884,878,873,887,876,455,265,500,540,1,1,90923407,646,-7.55,1.27,12,16.06,-94.00,561.00,5200,20230728,-86.35,687,20240322,3.35,1237,-42.60,20240102,687,3.35,20240322,5200,-86.35,20230728,687,3.35,20240322,0.01,N,010600,500,454 억,,649218,N,N,5938,N,00,N
|
|
20240322,140249,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,714,-170,5,-19.23,10133339924,13592765,976.89,720,836,687,1149,619,884,745.50,0.71,0,-226469,895,889,884,878,873,887,876,455,265,500,540,1,1,90923407,649,-7.60,1.27,12,14.95,-94.00,561.00,5200,20230728,-86.27,687,20240322,3.93,1237,-42.28,20240102,687,3.93,20240322,5200,-86.27,20230728,687,3.93,20240322,0.01,N,010600,500,454 억,,649218,N,N,5938,N,00,N
|
|
20240322,130249,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,718,-166,5,-18.78,9265105741,12378598,889.63,720,836,687,1149,619,884,748.48,0.71,0,-207111,895,889,884,878,873,887,876,455,265,500,540,1,1,90923407,653,-7.64,1.28,12,13.61,-94.00,561.00,5200,20230728,-86.19,687,20240322,4.51,1237,-41.96,20240102,687,4.51,20240322,5200,-86.19,20230728,687,4.51,20240322,0.01,N,010600,500,454 억,,649218,N,N,5938,N,00,N
|
|
20240322,120249,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,739,-145,5,-16.40,8037342971,10688362,768.15,720,836,687,1149,619,884,751.97,0.71,0,-43144,895,889,884,878,873,887,876,455,265,500,540,1,1,90923407,672,-7.86,1.32,12,11.76,-94.00,561.00,5200,20230728,-85.79,687,20240322,7.57,1237,-40.26,20240102,687,7.57,20240322,5200,-85.79,20230728,687,7.57,20240322,0.01,N,010600,500,454 억,,649218,N,N,5938,N,00,N
|
|
20240322,110250,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,774,-110,5,-12.44,7045803068,9384132,674.42,720,836,687,1149,619,884,750.82,0.71,0,33147,895,889,884,878,873,887,876,455,265,500,540,1,1,90923407,704,-8.23,1.38,12,10.32,-94.00,561.00,5200,20230728,-85.12,687,20240322,12.66,1237,-37.43,20240102,687,12.66,20240322,5200,-85.12,20230728,687,12.66,20240322,0.01,N,010600,500,454 억,,649218,N,N,5938,N,00,N
|
|
20240322,100251,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,760,-124,5,-14.03,4649624487,6366066,457.52,720,775,687,1149,619,884,730.38,0.71,0,117600,895,889,884,878,873,887,876,455,265,500,540,1,1,90923407,691,-8.09,1.35,12,7.00,-94.00,561.00,5200,20230728,-85.38,687,20240322,10.63,1237,-38.56,20240102,687,10.63,20240322,5200,-85.38,20230728,687,10.63,20240322,0.01,N,010600,500,454 억,,649218,N,N,5938,N,00,N
|
|
20240322,090249,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,723,-161,5,-18.21,337499855,467617,33.61,720,745,720,1149,619,884,721.74,0.71,0,3526,895,889,884,878,873,887,876,455,265,500,540,1,1,90923407,657,-7.69,1.29,12,0.51,-94.00,561.00,5200,20230728,-86.10,720,20240322,0.42,1237,-41.55,20240102,720,0.42,20240322,5200,-86.10,20230728,720,0.42,20240322,0.01,N,010600,500,454 억,,649218,N,N,5938,N,00,N
|
|
20240321,160248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,884,-4,5,-0.45,1092636679,1238164,99.88,889,890,879,1154,622,888,882.46,0.68,0,-12668,906,896,891,881,876,894,879,455,266,500,550,1,1,90923407,804,-9.40,1.58,12,1.36,-94.00,561.00,5200,20230728,-83.00,874,20240306,1.14,1237,-28.54,20240102,874,1.14,20240306,5200,-83.00,20230728,874,1.14,20240306,0.01,N,010600,500,454 억,,616350,N,N,5938,N,00,N
|
|
20240321,150248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,885,-3,5,-0.34,1047793671,1187452,95.79,889,890,879,1154,622,888,882.39,0.68,0,-11129,906,896,891,881,876,894,879,455,266,500,550,1,1,90923407,805,-9.41,1.58,12,1.31,-94.00,561.00,5200,20230728,-82.98,874,20240306,1.26,1237,-28.46,20240102,874,1.26,20240306,5200,-82.98,20230728,874,1.26,20240306,0.01,N,010600,500,454 억,,616350,N,N,2191,N,00,N
|
|
20240321,140248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,886,-2,5,-0.23,946150813,1072560,86.52,889,890,879,1154,622,888,882.14,0.68,0,-6867,906,896,891,881,876,894,879,455,266,500,550,1,1,90923407,806,-9.43,1.58,12,1.18,-94.00,561.00,5200,20230728,-82.96,874,20240306,1.37,1237,-28.38,20240102,874,1.37,20240306,5200,-82.96,20230728,874,1.37,20240306,0.01,N,010600,500,454 억,,616350,N,N,2191,N,00,N
|
|
20240321,130246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,886,-2,5,-0.23,876901498,994364,80.22,889,890,879,1154,622,888,881.87,0.68,0,2818,906,896,891,881,876,894,879,455,266,500,550,1,1,90923407,806,-9.43,1.58,12,1.09,-94.00,561.00,5200,20230728,-82.96,874,20240306,1.37,1237,-28.38,20240102,874,1.37,20240306,5200,-82.96,20230728,874,1.37,20240306,0.01,N,010600,500,454 억,,616350,N,N,2191,N,00,N
|
|
20240321,120247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,882,-6,5,-0.68,743406617,843178,68.02,889,890,879,1154,622,888,881.67,0.68,0,10096,906,896,891,881,876,894,879,455,266,500,550,1,1,90923407,802,-9.38,1.57,12,0.93,-94.00,561.00,5200,20230728,-83.04,874,20240306,0.92,1237,-28.70,20240102,874,0.92,20240306,5200,-83.04,20230728,874,0.92,20240306,0.01,N,010600,500,454 억,,616350,N,N,2191,N,00,N
|
|
20240321,110248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,880,-8,5,-0.90,646114889,732805,59.12,889,890,879,1154,622,888,881.70,0.68,0,21032,906,896,891,881,876,894,879,455,266,500,550,1,1,90923407,800,-9.36,1.57,12,0.81,-94.00,561.00,5200,20230728,-83.08,874,20240306,0.69,1237,-28.86,20240102,874,0.69,20240306,5200,-83.08,20230728,874,0.69,20240306,0.01,N,010600,500,454 억,,616350,N,N,2191,N,00,N
|
|
20240321,100248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,884,-4,5,-0.45,533759862,605306,48.83,889,890,879,1154,622,888,881.80,0.68,0,33252,906,896,891,881,876,894,879,455,266,500,550,1,1,90923407,804,-9.40,1.58,12,0.67,-94.00,561.00,5200,20230728,-83.00,874,20240306,1.14,1237,-28.54,20240102,874,1.14,20240306,5200,-83.00,20230728,874,1.14,20240306,0.01,N,010600,500,454 억,,616350,N,N,2191,N,00,N
|
|
20240321,090249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,886,-2,5,-0.23,33446943,37681,3.04,889,890,885,1154,622,888,887.63,0.68,0,5766,906,896,891,881,876,894,879,455,266,500,550,1,1,90923407,806,-9.43,1.58,12,0.04,-94.00,561.00,5200,20230728,-82.96,874,20240306,1.37,1237,-28.38,20240102,874,1.37,20240306,5200,-82.96,20230728,874,1.37,20240306,0.01,N,010600,500,454 억,,616350,N,N,2191,N,00,N
|
|
20240320,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,888,-5,5,-0.56,1090745063,1225534,100.30,889,901,886,1160,626,893,890.02,0.87,0,-221005,913,902,896,885,879,900,883,455,267,500,550,1,1,90923407,807,-9.45,1.58,12,1.35,-94.00,561.00,5200,20230728,-82.92,874,20240306,1.60,1237,-28.21,20240102,874,1.60,20240306,5200,-82.92,20230728,874,1.60,20240306,0.01,N,010600,500,454 억,,787188,N,N,2191,N,00,N
|
|
20240320,150246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,888,-5,5,-0.56,1007720418,1131955,92.64,889,901,886,1160,626,893,890.25,0.87,0,-203928,913,902,896,885,879,900,883,455,267,500,550,1,1,90923407,807,-9.45,1.58,12,1.24,-94.00,561.00,5200,20230728,-82.92,874,20240306,1.60,1237,-28.21,20240102,874,1.60,20240306,5200,-82.92,20230728,874,1.60,20240306,0.01,N,010600,500,454 억,,787188,N,N,5,N,00,N
|
|
20240320,140249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,888,-5,5,-0.56,941899556,1057864,86.58,889,901,886,1160,626,893,890.38,0.87,0,-177280,913,902,896,885,879,900,883,455,267,500,550,1,1,90923407,807,-9.45,1.58,12,1.16,-94.00,561.00,5200,20230728,-82.92,874,20240306,1.60,1237,-28.21,20240102,874,1.60,20240306,5200,-82.92,20230728,874,1.60,20240306,0.01,N,010600,500,454 억,,787188,N,N,5,N,00,N
|
|
20240320,130250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,890,-3,5,-0.34,854477752,959433,78.52,889,901,886,1160,626,893,890.61,0.87,0,-164592,913,902,896,885,879,900,883,455,267,500,550,1,1,90923407,809,-9.47,1.59,12,1.06,-94.00,561.00,5200,20230728,-82.88,874,20240306,1.83,1237,-28.05,20240102,874,1.83,20240306,5200,-82.88,20230728,874,1.83,20240306,0.01,N,010600,500,454 억,,787188,N,N,5,N,00,N
|
|
20240320,120248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,887,-6,5,-0.67,731499560,820976,67.19,889,901,886,1160,626,893,891.01,0.87,0,-145280,913,902,896,885,879,900,883,455,267,500,550,1,1,90923407,806,-9.44,1.58,12,0.90,-94.00,561.00,5200,20230728,-82.94,874,20240306,1.49,1237,-28.29,20240102,874,1.49,20240306,5200,-82.94,20230728,874,1.49,20240306,0.01,N,010600,500,454 억,,787188,N,N,5,N,00,N
|
|
20240320,110247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,891,-2,5,-0.22,515819175,578093,47.31,889,901,888,1160,626,893,892.28,0.87,0,-78797,913,902,896,885,879,900,883,455,267,500,550,1,1,90923407,810,-9.48,1.59,12,0.64,-94.00,561.00,5200,20230728,-82.87,874,20240306,1.95,1237,-27.97,20240102,874,1.95,20240306,5200,-82.87,20230728,874,1.95,20240306,0.01,N,010600,500,454 억,,787188,N,N,5,N,00,N
|
|
20240320,100246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,891,-2,5,-0.22,322678206,361344,29.57,889,901,888,1160,626,893,892.99,0.87,0,-5477,913,902,896,885,879,900,883,455,267,500,550,1,1,90923407,810,-9.48,1.59,12,0.40,-94.00,561.00,5200,20230728,-82.87,874,20240306,1.95,1237,-27.97,20240102,874,1.95,20240306,5200,-82.87,20230728,874,1.95,20240306,0.01,N,010600,500,454 억,,787188,N,N,5,N,00,N
|
|
20240320,090245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,891,-2,5,-0.22,34130727,38314,3.14,889,898,889,1160,626,893,890.82,0.87,0,15083,913,902,896,885,879,900,883,455,267,500,550,1,1,90923407,810,-9.48,1.59,12,0.04,-94.00,561.00,5200,20230728,-82.87,874,20240306,1.95,1237,-27.97,20240102,874,1.95,20240306,5200,-82.87,20230728,874,1.95,20240306,0.01,N,010600,500,454 억,,787188,N,N,5,N,00,N
|
|
20240319,160246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,893,-18,5,-1.98,1090650939,1218489,55.58,906,907,890,1184,638,911,895.09,1.12,0,-293228,973,942,926,895,879,934,887,455,273,500,560,1,1,90923407,812,-9.50,1.59,12,1.34,-94.00,561.00,5200,20230728,-82.83,874,20240306,2.17,1237,-27.81,20240102,874,2.17,20240306,5200,-82.83,20230728,874,2.17,20240306,0.02,N,010600,500,454 억,,1017134,N,N,92906,N,00,N
|
|
20240319,150247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,895,-16,5,-1.76,1027652228,1148095,52.37,906,907,890,1184,638,911,895.09,1.12,0,-263887,973,942,926,895,879,934,887,455,273,500,560,1,1,90923407,814,-9.52,1.60,12,1.26,-94.00,561.00,5200,20230728,-82.79,874,20240306,2.40,1237,-27.65,20240102,874,2.40,20240306,5200,-82.79,20230728,874,2.40,20240306,0.02,N,010600,500,454 억,,1017134,N,N,92906,N,00,N
|
|
20240319,140247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,892,-19,5,-2.09,901282294,1006338,45.90,906,907,890,1184,638,911,895.61,1.12,0,-203625,973,942,926,895,879,934,887,455,273,500,560,1,1,90923407,811,-9.49,1.59,12,1.11,-94.00,561.00,5200,20230728,-82.85,874,20240306,2.06,1237,-27.89,20240102,874,2.06,20240306,5200,-82.85,20230728,874,2.06,20240306,0.02,N,010600,500,454 억,,1017134,N,N,92906,N,00,N
|
|
20240319,130234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,891,-20,5,-2.20,792653764,884538,40.34,906,907,890,1184,638,911,896.12,1.12,0,-181733,973,942,926,895,879,934,887,455,273,500,560,1,1,90923407,810,-9.48,1.59,12,0.97,-94.00,561.00,5200,20230728,-82.87,874,20240306,1.95,1237,-27.97,20240102,874,1.95,20240306,5200,-82.87,20230728,874,1.95,20240306,0.02,N,010600,500,454 억,,1017134,N,N,92906,N,00,N
|
|
20240319,120247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,897,-14,5,-1.54,565015195,629662,28.72,906,907,890,1184,638,911,897.33,1.12,0,-130981,973,942,926,895,879,934,887,455,273,500,560,1,1,90923407,816,-9.54,1.60,12,0.69,-94.00,561.00,5200,20230728,-82.75,874,20240306,2.63,1237,-27.49,20240102,874,2.63,20240306,5200,-82.75,20230728,874,2.63,20240306,0.02,N,010600,500,454 억,,1017134,N,N,92906,N,00,N
|
|
20240319,110247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,896,-15,5,-1.65,466383439,519530,23.70,906,907,890,1184,638,911,897.70,1.12,0,-85941,973,942,926,895,879,934,887,455,273,500,560,1,1,90923407,815,-9.53,1.60,12,0.57,-94.00,561.00,5200,20230728,-82.77,874,20240306,2.52,1237,-27.57,20240102,874,2.52,20240306,5200,-82.77,20230728,874,2.52,20240306,0.02,N,010600,500,454 억,,1017134,N,N,92906,N,00,N
|
|
20240319,100247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,900,-11,5,-1.21,327082876,364387,16.62,906,907,890,1184,638,911,897.62,1.12,0,-68209,973,942,926,895,879,934,887,455,273,500,560,1,1,90923407,818,-9.57,1.60,12,0.40,-94.00,561.00,5200,20230728,-82.69,874,20240306,2.97,1237,-27.24,20240102,874,2.97,20240306,5200,-82.69,20230728,874,2.97,20240306,0.02,N,010600,500,454 억,,1017134,N,N,92906,N,00,N
|
|
20240319,090247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,904,-7,5,-0.77,61489760,68189,3.11,906,907,899,1184,638,911,901.75,1.12,0,-36570,973,942,926,895,879,934,887,455,273,500,560,1,1,90923407,822,-9.62,1.61,12,0.07,-94.00,561.00,5200,20230728,-82.62,874,20240306,3.43,1237,-26.92,20240102,874,3.43,20240306,5200,-82.62,20230728,874,3.43,20240306,0.02,N,010600,500,454 억,,1017134,N,N,92906,N,00,N
|
|
20240318,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,911,-53,5,-5.50,1968304444,2132372,26.34,957,957,910,1253,675,964,923.07,1.44,0,-384390,1081,1022,965,906,849,1052,936,455,289,500,590,1,1,90923407,828,-9.69,1.62,12,2.35,-94.00,561.00,5200,20230728,-82.48,874,20240306,4.23,1237,-26.35,20240102,874,4.23,20240306,5200,-82.48,20230728,874,4.23,20240306,0.02,N,010600,500,454 억,,1309160,N,N,92906,N,00,N
|
|
20240318,150245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,911,-53,5,-5.50,1840690040,1992373,24.61,957,957,911,1253,675,964,923.85,1.44,0,-361978,1081,1022,965,906,849,1052,936,455,289,500,590,1,1,90923407,828,-9.69,1.62,12,2.19,-94.00,561.00,5200,20230728,-82.48,874,20240306,4.23,1237,-26.35,20240102,874,4.23,20240306,5200,-82.48,20230728,874,4.23,20240306,0.02,N,010600,500,454 억,,1309160,N,N,7788,N,00,N
|
|
20240318,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,921,-43,5,-4.46,1424214873,1536962,18.99,957,957,915,1253,675,964,926.62,1.44,0,-186550,1081,1022,965,906,849,1052,936,455,289,500,590,1,1,90923407,837,-9.80,1.64,12,1.69,-94.00,561.00,5200,20230728,-82.29,874,20240306,5.38,1237,-25.55,20240102,874,5.38,20240306,5200,-82.29,20230728,874,5.38,20240306,0.02,N,010600,500,454 억,,1309160,N,N,7788,N,00,N
|
|
20240318,130246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,919,-45,5,-4.67,1320299971,1423768,17.59,957,957,915,1253,675,964,927.31,1.44,0,-160228,1081,1022,965,906,849,1052,936,455,289,500,590,1,1,90923407,836,-9.78,1.64,12,1.57,-94.00,561.00,5200,20230728,-82.33,874,20240306,5.15,1237,-25.71,20240102,874,5.15,20240306,5200,-82.33,20230728,874,5.15,20240306,0.02,N,010600,500,454 억,,1309160,N,N,7788,N,00,N
|
|
20240318,120242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,925,-39,5,-4.05,1095709572,1179671,14.57,957,957,915,1253,675,964,928.80,1.44,0,-154601,1081,1022,965,906,849,1052,936,455,289,500,590,1,1,90923407,841,-9.84,1.65,12,1.30,-94.00,561.00,5200,20230728,-82.21,874,20240306,5.84,1237,-25.22,20240102,874,5.84,20240306,5200,-82.21,20230728,874,5.84,20240306,0.02,N,010600,500,454 억,,1309160,N,N,7788,N,00,N
|
|
20240318,110246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,923,-41,5,-4.25,812893151,872257,10.78,957,957,921,1253,675,964,931.91,1.44,0,-25751,1081,1022,965,906,849,1052,936,455,289,500,590,1,1,90923407,839,-9.82,1.65,12,0.96,-94.00,561.00,5200,20230728,-82.25,874,20240306,5.61,1237,-25.38,20240102,874,5.61,20240306,5200,-82.25,20230728,874,5.61,20240306,0.02,N,010600,500,454 억,,1309160,N,N,7788,N,00,N
|
|
20240318,100245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,932,-32,5,-3.32,650001244,696550,8.60,957,957,921,1253,675,964,933.14,1.44,0,-12773,1081,1022,965,906,849,1052,936,455,289,500,590,1,1,90923407,847,-9.91,1.66,12,0.77,-94.00,561.00,5200,20230728,-82.08,874,20240306,6.64,1237,-24.66,20240102,874,6.64,20240306,5200,-82.08,20230728,874,6.64,20240306,0.02,N,010600,500,454 억,,1309160,N,N,7788,N,00,N
|
|
20240318,090244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,939,-25,5,-2.59,121518459,128732,1.59,957,957,930,1253,675,964,943.84,1.44,0,-38119,1081,1022,965,906,849,1052,936,455,289,500,590,1,1,90923407,854,-9.99,1.67,12,0.14,-94.00,561.00,5200,20230728,-81.94,874,20240306,7.44,1237,-24.09,20240102,874,7.44,20240306,5200,-81.94,20230728,874,7.44,20240306,0.02,N,010600,500,454 억,,1309160,N,N,7788,N,00,N
|
|
20240315,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,964,66,2,7.35,7924922432,8080029,1095.00,908,1024,908,1167,629,898,980.80,0.83,0,773025,916,907,901,892,886,904,889,455,269,500,550,1,1,90923407,877,-10.26,1.72,12,8.89,-94.00,561.00,5200,20230728,-81.46,874,20240306,10.30,1237,-22.07,20240102,874,10.30,20240306,5200,-81.46,20230728,874,10.30,20240306,0.02,N,010600,500,454 억,,751634,N,N,7788,N,00,N
|
|
20240315,150229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,963,65,2,7.24,7789572217,7939384,1075.94,908,1024,908,1167,629,898,981.13,0.83,0,775179,916,907,901,892,886,904,889,455,269,500,550,1,1,90923407,876,-10.24,1.72,12,8.73,-94.00,561.00,5200,20230728,-81.48,874,20240306,10.18,1237,-22.15,20240102,874,10.18,20240306,5200,-81.48,20230728,874,10.18,20240306,0.02,N,010600,500,454 억,,751634,N,N,9668,N,00,N
|
|
20240315,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,972,74,2,8.24,7404919835,7541024,1021.95,908,1024,908,1167,629,898,981.95,0.83,0,731882,916,907,901,892,886,904,889,455,269,500,550,1,1,90923407,884,-10.34,1.73,12,8.29,-94.00,561.00,5200,20230728,-81.31,874,20240306,11.21,1237,-21.42,20240102,874,11.21,20240306,5200,-81.31,20230728,874,11.21,20240306,0.02,N,010600,500,454 억,,751634,N,N,9668,N,00,N
|
|
20240315,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,975,77,2,8.57,7090969181,7218742,978.28,908,1024,908,1167,629,898,982.30,0.83,0,743629,916,907,901,892,886,904,889,455,269,500,550,1,1,90923407,887,-10.37,1.74,12,7.94,-94.00,561.00,5200,20230728,-81.25,874,20240306,11.56,1237,-21.18,20240102,874,11.56,20240306,5200,-81.25,20230728,874,11.56,20240306,0.02,N,010600,500,454 억,,751634,N,N,9668,N,00,N
|
|
20240315,120244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1011,113,2,12.58,5950639384,6064302,821.83,908,1024,908,1167,629,898,981.26,0.83,0,617182,916,907,901,892,886,904,889,455,269,500,550,1,1,90923407,919,-10.76,1.80,12,6.67,-94.00,561.00,5200,20230728,-80.56,874,20240306,15.68,1237,-18.27,20240102,874,15.68,20240306,5200,-80.56,20230728,874,15.68,20240306,0.02,N,010600,500,454 억,,751634,N,N,9668,N,00,N
|
|
20240315,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,984,86,2,9.58,3854406918,3952659,535.66,908,1024,908,1167,629,898,975.14,0.83,0,213432,916,907,901,892,886,904,889,455,269,500,550,1,1,90923407,895,-10.47,1.75,12,4.35,-94.00,561.00,5200,20230728,-81.08,874,20240306,12.59,1237,-20.45,20240102,874,12.59,20240306,5200,-81.08,20230728,874,12.59,20240306,0.02,N,010600,500,454 억,,751634,N,N,9668,N,00,N
|
|
20240315,100244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,926,28,2,3.12,510372730,554406,75.13,908,940,908,1167,629,898,920.58,0.83,0,58437,916,907,901,892,886,904,889,455,269,500,550,1,1,90923407,842,-9.85,1.65,12,0.61,-94.00,561.00,5200,20230728,-82.19,874,20240306,5.95,1237,-25.14,20240102,874,5.95,20240306,5200,-82.19,20230728,874,5.95,20240306,0.02,N,010600,500,454 억,,751634,N,N,9668,N,00,N
|
|
20240315,090243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,919,21,2,2.34,50232726,54971,7.45,908,924,908,1167,629,898,913.80,0.83,0,8972,916,907,901,892,886,904,889,455,269,500,550,1,1,90923407,836,-9.78,1.64,12,0.06,-94.00,561.00,5200,20230728,-82.33,874,20240306,5.15,1237,-25.71,20240102,874,5.15,20240306,5200,-82.33,20230728,874,5.15,20240306,0.02,N,010600,500,454 억,,751634,N,N,9668,N,00,N
|
|
20240314,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,898,-15,5,-1.64,658457660,731735,59.54,900,910,895,1186,640,913,899.85,1.51,0,-144724,963,938,913,888,863,950,900,455,273,500,560,1,1,90923407,816,-9.55,1.60,12,0.80,-94.00,561.00,5200,20230728,-82.73,874,20240306,2.75,1237,-27.41,20240102,874,2.75,20240306,5200,-82.73,20230728,874,2.75,20240306,0.02,N,010600,500,454 억,,1370834,N,N,9668,N,00,N
|
|
20240314,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,903,-10,5,-1.10,593355919,659356,53.65,900,910,895,1186,640,913,899.89,1.51,0,-143917,963,938,913,888,863,950,900,455,273,500,560,1,1,90923407,821,-9.61,1.61,12,0.73,-94.00,561.00,5200,20230728,-82.63,874,20240306,3.32,1237,-27.00,20240102,874,3.32,20240306,5200,-82.63,20230728,874,3.32,20240306,0.02,N,010600,500,454 억,,1370834,N,N,1316,N,00,N
|
|
20240314,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,900,-13,5,-1.42,516659756,574281,46.73,900,910,895,1186,640,913,899.65,1.51,0,-143415,963,938,913,888,863,950,900,455,273,500,560,1,1,90923407,818,-9.57,1.60,12,0.63,-94.00,561.00,5200,20230728,-82.69,874,20240306,2.97,1237,-27.24,20240102,874,2.97,20240306,5200,-82.69,20230728,874,2.97,20240306,0.02,N,010600,500,454 억,,1370834,N,N,1316,N,00,N
|
|
20240314,130241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,896,-17,5,-1.86,451942455,502222,40.87,900,910,895,1186,640,913,899.87,1.51,0,-134624,963,938,913,888,863,950,900,455,273,500,560,1,1,90923407,815,-9.53,1.60,12,0.55,-94.00,561.00,5200,20230728,-82.77,874,20240306,2.52,1237,-27.57,20240102,874,2.52,20240306,5200,-82.77,20230728,874,2.52,20240306,0.02,N,010600,500,454 억,,1370834,N,N,1316,N,00,N
|
|
20240314,120241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,898,-15,5,-1.64,387206885,430043,34.99,900,910,896,1186,640,913,900.38,1.51,0,-102357,963,938,913,888,863,950,900,455,273,500,560,1,1,90923407,816,-9.55,1.60,12,0.47,-94.00,561.00,5200,20230728,-82.73,874,20240306,2.75,1237,-27.41,20240102,874,2.75,20240306,5200,-82.73,20230728,874,2.75,20240306,0.02,N,010600,500,454 억,,1370834,N,N,1316,N,00,N
|
|
20240314,110242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,899,-14,5,-1.53,299827257,332736,27.08,900,910,897,1186,640,913,901.08,1.51,0,-67837,963,938,913,888,863,950,900,455,273,500,560,1,1,90923407,817,-9.56,1.60,12,0.37,-94.00,561.00,5200,20230728,-82.71,874,20240306,2.86,1237,-27.32,20240102,874,2.86,20240306,5200,-82.71,20230728,874,2.86,20240306,0.02,N,010600,500,454 억,,1370834,N,N,1316,N,00,N
|
|
20240314,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,905,-8,5,-0.88,159529713,176945,14.40,900,910,900,1186,640,913,901.55,1.51,0,-23298,963,938,913,888,863,950,900,455,273,500,560,1,1,90923407,823,-9.63,1.61,12,0.19,-94.00,561.00,5200,20230728,-82.60,874,20240306,3.55,1237,-26.84,20240102,874,3.55,20240306,5200,-82.60,20230728,874,3.55,20240306,0.02,N,010600,500,454 억,,1370834,N,N,1316,N,00,N
|
|
20240314,090241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,910,-3,5,-0.33,21653200,24021,1.95,900,910,900,1186,640,913,901.18,1.51,0,6244,963,938,913,888,863,950,900,455,273,500,560,1,1,90923407,827,-9.68,1.62,12,0.03,-94.00,561.00,5200,20230728,-82.50,874,20240306,4.12,1237,-26.43,20240102,874,4.12,20240306,5200,-82.50,20230728,874,4.12,20240306,0.02,N,010600,500,454 억,,1370834,N,N,1316,N,00,N
|
|
20240313,160241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,913,8,2,0.88,1111143828,1221998,199.30,903,938,888,1176,634,905,909.27,1.45,0,24897,918,911,900,893,882,915,897,455,271,500,560,1,1,90923407,830,-9.71,1.63,12,1.34,-94.00,561.00,5200,20230728,-82.44,874,20240306,4.46,1237,-26.19,20240102,874,4.46,20240306,5200,-82.44,20230728,874,4.46,20240306,0.02,N,010600,500,454 억,,1322205,N,N,1316,N,00,N
|
|
20240313,150240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,914,9,2,0.99,1058009935,1163625,189.78,903,938,888,1176,634,905,909.24,1.45,0,4259,918,911,900,893,882,915,897,455,271,500,560,1,1,90923407,831,-9.72,1.63,12,1.28,-94.00,561.00,5200,20230728,-82.42,874,20240306,4.58,1237,-26.11,20240102,874,4.58,20240306,5200,-82.42,20230728,874,4.58,20240306,0.02,N,010600,500,454 억,,1322205,N,N,115,N,00,N
|
|
20240313,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,910,5,2,0.55,929629962,1022580,166.77,903,938,888,1176,634,905,909.10,1.45,0,-67352,918,911,900,893,882,915,897,455,271,500,560,1,1,90923407,827,-9.68,1.62,12,1.12,-94.00,561.00,5200,20230728,-82.50,874,20240306,4.12,1237,-26.43,20240102,874,4.12,20240306,5200,-82.50,20230728,874,4.12,20240306,0.02,N,010600,500,454 억,,1322205,N,N,115,N,00,N
|
|
20240313,130243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,917,12,2,1.33,822781724,905424,147.67,903,938,888,1176,634,905,908.73,1.45,0,-84315,918,911,900,893,882,915,897,455,271,500,560,1,1,90923407,834,-9.76,1.63,12,1.00,-94.00,561.00,5200,20230728,-82.37,874,20240306,4.92,1237,-25.87,20240102,874,4.92,20240306,5200,-82.37,20230728,874,4.92,20240306,0.02,N,010600,500,454 억,,1322205,N,N,115,N,00,N
|
|
20240313,120240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,906,1,2,0.11,421799068,469748,76.61,903,910,888,1176,634,905,897.93,1.45,0,-16804,918,911,900,893,882,915,897,455,271,500,560,1,1,90923407,824,-9.64,1.61,12,0.52,-94.00,561.00,5200,20230728,-82.58,874,20240306,3.66,1237,-26.76,20240102,874,3.66,20240306,5200,-82.58,20230728,874,3.66,20240306,0.02,N,010600,500,454 억,,1322205,N,N,115,N,00,N
|
|
20240313,110240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,899,-6,5,-0.66,327813156,365419,59.60,903,910,888,1176,634,905,897.09,1.45,0,-21919,918,911,900,893,882,915,897,455,271,500,560,1,1,90923407,817,-9.56,1.60,12,0.40,-94.00,561.00,5200,20230728,-82.71,874,20240306,2.86,1237,-27.32,20240102,874,2.86,20240306,5200,-82.71,20230728,874,2.86,20240306,0.02,N,010600,500,454 억,,1322205,N,N,115,N,00,N
|
|
20240313,100240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,893,-12,5,-1.33,257495650,287070,46.82,903,910,888,1176,634,905,896.98,1.45,0,-28668,918,911,900,893,882,915,897,455,271,500,560,1,1,90923407,812,-9.50,1.59,12,0.32,-94.00,561.00,5200,20230728,-82.83,874,20240306,2.17,1237,-27.81,20240102,874,2.17,20240306,5200,-82.83,20230728,874,2.17,20240306,0.02,N,010600,500,454 억,,1322205,N,N,115,N,00,N
|
|
20240313,090240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,904,-1,5,-0.11,5903426,6526,1.06,903,910,903,1176,634,905,904.60,1.45,0,3769,918,911,900,893,882,915,897,455,271,500,560,1,1,90923407,822,-9.62,1.61,12,0.01,-94.00,561.00,5200,20230728,-82.62,874,20240306,3.43,1237,-26.92,20240102,874,3.43,20240306,5200,-82.62,20230728,874,3.43,20240306,0.02,N,010600,500,454 억,,1322205,N,N,115,N,00,N
|
|
20240312,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,905,3,2,0.33,536022117,596540,83.85,893,907,889,1172,632,902,898.55,1.42,0,26727,923,912,896,885,869,918,891,455,270,500,550,1,1,90923407,823,-9.63,1.61,12,0.66,-94.00,561.00,5200,20230728,-82.60,874,20240306,3.55,1237,-26.84,20240102,874,3.55,20240306,5200,-82.60,20230728,874,3.55,20240306,0.02,N,010600,500,454 억,,1295444,N,N,115,N,00,N
|
|
20240312,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,903,1,2,0.11,500696185,557502,78.36,893,907,889,1172,632,902,898.10,1.42,0,25403,923,912,896,885,869,918,891,455,270,500,550,1,1,90923407,821,-9.61,1.61,12,0.61,-94.00,561.00,5200,20230728,-82.63,874,20240306,3.32,1237,-27.00,20240102,874,3.32,20240306,5200,-82.63,20230728,874,3.32,20240306,0.02,N,010600,500,454 억,,1295444,N,N,2077,N,00,N
|
|
20240312,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,896,-6,5,-0.67,452671540,504086,70.85,893,907,889,1172,632,902,898.00,1.42,0,32468,923,912,896,885,869,918,891,455,270,500,550,1,1,90923407,815,-9.53,1.60,12,0.55,-94.00,561.00,5200,20230728,-82.77,874,20240306,2.52,1237,-27.57,20240102,874,2.52,20240306,5200,-82.77,20230728,874,2.52,20240306,0.02,N,010600,500,454 억,,1295444,N,N,2077,N,00,N
|
|
20240312,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,899,-3,5,-0.33,408646796,455096,63.97,893,907,889,1172,632,902,897.93,1.42,0,40466,923,912,896,885,869,918,891,455,270,500,550,1,1,90923407,817,-9.56,1.60,12,0.50,-94.00,561.00,5200,20230728,-82.71,874,20240306,2.86,1237,-27.32,20240102,874,2.86,20240306,5200,-82.71,20230728,874,2.86,20240306,0.02,N,010600,500,454 억,,1295444,N,N,2077,N,00,N
|
|
20240312,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,902,0,3,0.00,346146892,385629,54.20,893,907,889,1172,632,902,897.60,1.42,0,56650,923,912,896,885,869,918,891,455,270,500,550,1,1,90923407,820,-9.60,1.61,12,0.42,-94.00,561.00,5200,20230728,-82.65,874,20240306,3.20,1237,-27.08,20240102,874,3.20,20240306,5200,-82.65,20230728,874,3.20,20240306,0.02,N,010600,500,454 억,,1295444,N,N,2077,N,00,N
|
|
20240312,110238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,901,-1,5,-0.11,302777107,337506,47.44,893,907,889,1172,632,902,897.09,1.42,0,51682,923,912,896,885,869,918,891,455,270,500,550,1,1,90923407,819,-9.59,1.61,12,0.37,-94.00,561.00,5200,20230728,-82.67,874,20240306,3.09,1237,-27.16,20240102,874,3.09,20240306,5200,-82.67,20230728,874,3.09,20240306,0.02,N,010600,500,454 억,,1295444,N,N,2077,N,00,N
|
|
20240312,100237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,899,-3,5,-0.33,153195698,171595,24.12,893,900,889,1172,632,902,892.72,1.42,0,-8172,923,912,896,885,869,918,891,455,270,500,550,1,1,90923407,817,-9.56,1.60,12,0.19,-94.00,561.00,5200,20230728,-82.71,874,20240306,2.86,1237,-27.32,20240102,874,2.86,20240306,5200,-82.71,20230728,874,2.86,20240306,0.02,N,010600,500,454 억,,1295444,N,N,2077,N,00,N
|
|
20240312,090238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,892,-10,5,-1.11,21127968,23669,3.33,893,894,892,1172,632,902,892.23,1.42,0,395,923,912,896,885,869,918,891,455,270,500,550,1,1,90923407,811,-9.49,1.59,12,0.03,-94.00,561.00,5200,20230728,-82.85,874,20240306,2.06,1237,-27.89,20240102,874,2.06,20240306,5200,-82.85,20230728,874,2.06,20240306,0.02,N,010600,500,454 억,,1295444,N,N,2077,N,00,N
|
|
20240311,160237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,902,-2,5,-0.22,582642660,650038,72.17,901,907,880,1175,633,904,896.32,1.41,0,7788,938,921,908,891,878,929,899,455,271,500,560,1,1,90923407,820,-9.60,1.61,12,0.71,-94.00,561.00,5200,20230728,-82.65,874,20240306,3.20,1237,-27.08,20240102,874,3.20,20240306,5200,-82.65,20230728,874,3.20,20240306,0.02,N,010600,500,454 억,,1283459,N,N,2077,N,00,N
|
|
20240311,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,898,-6,5,-0.66,570876833,636962,70.72,901,907,880,1175,633,904,896.25,1.41,0,12275,938,921,908,891,878,929,899,455,271,500,560,1,1,90923407,816,-9.55,1.60,12,0.70,-94.00,561.00,5200,20230728,-82.73,874,20240306,2.75,1237,-27.41,20240102,874,2.75,20240306,5200,-82.73,20230728,874,2.75,20240306,0.02,N,010600,500,454 억,,1283459,N,N,1403,N,00,N
|
|
20240311,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,900,-4,5,-0.44,525287056,586294,65.09,901,907,880,1175,633,904,895.94,1.41,0,24977,938,921,908,891,878,929,899,455,271,500,560,1,1,90923407,818,-9.57,1.60,12,0.64,-94.00,561.00,5200,20230728,-82.69,874,20240306,2.97,1237,-27.24,20240102,874,2.97,20240306,5200,-82.69,20230728,874,2.97,20240306,0.02,N,010600,500,454 억,,1283459,N,N,1403,N,00,N
|
|
20240311,130237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,899,-5,5,-0.55,455341354,508466,56.45,901,907,880,1175,633,904,895.52,1.41,0,34501,938,921,908,891,878,929,899,455,271,500,560,1,1,90923407,817,-9.56,1.60,12,0.56,-94.00,561.00,5200,20230728,-82.71,874,20240306,2.86,1237,-27.32,20240102,874,2.86,20240306,5200,-82.71,20230728,874,2.86,20240306,0.02,N,010600,500,454 억,,1283459,N,N,1403,N,00,N
|
|
20240311,120238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,895,-9,5,-1.00,426563511,476393,52.89,901,907,880,1175,633,904,895.40,1.41,0,39963,938,921,908,891,878,929,899,455,271,500,560,1,1,90923407,814,-9.52,1.60,12,0.52,-94.00,561.00,5200,20230728,-82.79,874,20240306,2.40,1237,-27.65,20240102,874,2.40,20240306,5200,-82.79,20230728,874,2.40,20240306,0.02,N,010600,500,454 억,,1283459,N,N,1403,N,00,N
|
|
20240311,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,895,-9,5,-1.00,360551974,402482,44.69,901,907,880,1175,633,904,895.82,1.41,0,60339,938,921,908,891,878,929,899,455,271,500,560,1,1,90923407,814,-9.52,1.60,12,0.44,-94.00,561.00,5200,20230728,-82.79,874,20240306,2.40,1237,-27.65,20240102,874,2.40,20240306,5200,-82.79,20230728,874,2.40,20240306,0.02,N,010600,500,454 억,,1283459,N,N,1403,N,00,N
|
|
20240311,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,896,-8,5,-0.88,243602164,271582,30.15,901,907,880,1175,633,904,896.97,1.41,0,68979,938,921,908,891,878,929,899,455,271,500,560,1,1,90923407,815,-9.53,1.60,12,0.30,-94.00,561.00,5200,20230728,-82.77,874,20240306,2.52,1237,-27.57,20240102,874,2.52,20240306,5200,-82.77,20230728,874,2.52,20240306,0.02,N,010600,500,454 억,,1283459,N,N,1403,N,00,N
|
|
20240311,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,890,-14,5,-1.55,49872459,55895,6.21,901,901,880,1175,633,904,892.25,1.41,0,-10141,938,921,908,891,878,929,899,455,271,500,560,1,1,90923407,809,-9.47,1.59,12,0.06,-94.00,561.00,5200,20230728,-82.88,874,20240306,1.83,1237,-28.05,20240102,874,1.83,20240306,5200,-82.88,20230728,874,1.83,20240306,0.02,N,010600,500,454 억,,1283459,N,N,1403,N,00,N
|
|
20240308,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,904,4,2,0.44,813327499,896126,73.36,900,925,895,1170,630,900,907.61,1.45,0,-38848,970,935,915,880,860,925,870,455,270,500,550,1,1,90923407,822,-9.62,1.61,12,0.99,-94.00,561.00,5200,20230728,-82.62,874,20240306,3.43,1237,-26.92,20240102,874,3.43,20240306,5200,-82.62,20230728,874,3.43,20240306,0.01,N,010600,500,454 억,,1319081,N,N,1403,N,00,N
|
|
20240308,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,900,0,3,0.00,773165133,851565,69.71,900,925,895,1170,630,900,907.93,1.45,0,-26368,970,935,915,880,860,925,870,455,270,500,550,1,1,90923407,818,-9.57,1.60,12,0.94,-94.00,561.00,5200,20230728,-82.69,874,20240306,2.97,1237,-27.24,20240102,874,2.97,20240306,5200,-82.69,20230728,874,2.97,20240306,0.01,N,010600,500,454 억,,1319081,N,N,0,N,00,N
|
|
20240308,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,901,1,2,0.11,704858694,775753,63.51,900,925,895,1170,630,900,908.61,1.45,0,-17917,970,935,915,880,860,925,870,455,270,500,550,1,1,90923407,819,-9.59,1.61,12,0.85,-94.00,561.00,5200,20230728,-82.67,874,20240306,3.09,1237,-27.16,20240102,874,3.09,20240306,5200,-82.67,20230728,874,3.09,20240306,0.01,N,010600,500,454 억,,1319081,N,N,0,N,00,N
|
|
20240308,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,904,4,2,0.44,639374916,703063,57.56,900,925,895,1170,630,900,909.41,1.45,0,1716,970,935,915,880,860,925,870,455,270,500,550,1,1,90923407,822,-9.62,1.61,12,0.77,-94.00,561.00,5200,20230728,-82.62,874,20240306,3.43,1237,-26.92,20240102,874,3.43,20240306,5200,-82.62,20230728,874,3.43,20240306,0.01,N,010600,500,454 억,,1319081,N,N,0,N,00,N
|
|
20240308,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,907,7,2,0.78,473718150,519109,42.50,900,925,900,1170,630,900,912.56,1.45,0,16295,970,935,915,880,860,925,870,455,270,500,550,1,1,90923407,825,-9.65,1.62,12,0.57,-94.00,561.00,5200,20230728,-82.56,874,20240306,3.78,1237,-26.68,20240102,874,3.78,20240306,5200,-82.56,20230728,874,3.78,20240306,0.01,N,010600,500,454 억,,1319081,N,N,0,N,00,N
|
|
20240308,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,914,14,2,1.56,404167387,442642,36.24,900,925,900,1170,630,900,913.08,1.45,0,26867,970,935,915,880,860,925,870,455,270,500,550,1,1,90923407,831,-9.72,1.63,12,0.49,-94.00,561.00,5200,20230728,-82.42,874,20240306,4.58,1237,-26.11,20240102,874,4.58,20240306,5200,-82.42,20230728,874,4.58,20240306,0.01,N,010600,500,454 억,,1319081,N,N,0,N,00,N
|
|
20240308,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,918,18,2,2.00,267681151,293347,24.02,900,925,900,1170,630,900,912.51,1.45,0,42334,970,935,915,880,860,925,870,455,270,500,550,1,1,90923407,835,-9.77,1.64,12,0.32,-94.00,561.00,5200,20230728,-82.35,874,20240306,5.03,1237,-25.79,20240102,874,5.03,20240306,5200,-82.35,20230728,874,5.03,20240306,0.01,N,010600,500,454 억,,1319081,N,N,0,N,00,N
|
|
20240308,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,906,6,2,0.67,10279634,11408,0.93,900,906,900,1170,630,900,901.09,1.45,0,-1305,970,935,915,880,860,925,870,455,270,500,550,1,1,90923407,824,-9.64,1.61,12,0.01,-94.00,561.00,5200,20230728,-82.58,874,20240306,3.66,1237,-26.76,20240102,874,3.66,20240306,5200,-82.58,20230728,874,3.66,20240306,0.01,N,010600,500,454 억,,1319081,N,N,0,N,00,N
|
|
20240307,160234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,900,-30,5,-3.23,1095357489,1202761,20.01,935,950,895,1209,651,930,910.70,1.63,0,-163180,1154,1042,958,846,762,1098,902,455,279,500,570,1,1,90923407,818,-9.57,1.60,12,1.32,-94.00,561.00,5200,20230728,-82.69,874,20240306,2.97,1237,-27.24,20240102,874,2.97,20240306,5200,-82.69,20230728,874,2.97,20240306,0.01,N,010600,500,454 억,,1477709,N,N,557,N,00,N
|
|
20240307,150225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,899,-31,5,-3.33,1055709269,1158677,19.28,935,950,895,1209,651,930,911.13,1.63,0,-146391,1154,1042,958,846,762,1098,902,455,279,500,570,1,1,90923407,817,-9.56,1.60,12,1.27,-94.00,561.00,5200,20230728,-82.71,874,20240306,2.86,1237,-27.32,20240102,874,2.86,20240306,5200,-82.71,20230728,874,2.86,20240306,0.01,N,010600,500,454 억,,1477709,N,N,557,N,00,N
|
|
20240307,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,902,-28,5,-3.01,975395881,1069378,17.79,935,950,895,1209,651,930,912.11,1.63,0,-111884,1154,1042,958,846,762,1098,902,455,279,500,570,1,1,90923407,820,-9.60,1.61,12,1.18,-94.00,561.00,5200,20230728,-82.65,874,20240306,3.20,1237,-27.08,20240102,874,3.20,20240306,5200,-82.65,20230728,874,3.20,20240306,0.01,N,010600,500,454 억,,1477709,N,N,557,N,00,N
|
|
20240307,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,903,-27,5,-2.90,936706629,1026468,17.08,935,950,895,1209,651,930,912.55,1.63,0,-99032,1154,1042,958,846,762,1098,902,455,279,500,570,1,1,90923407,821,-9.61,1.61,12,1.13,-94.00,561.00,5200,20230728,-82.63,874,20240306,3.32,1237,-27.00,20240102,874,3.32,20240306,5200,-82.63,20230728,874,3.32,20240306,0.01,N,010600,500,454 억,,1477709,N,N,557,N,00,N
|
|
20240307,120232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,900,-30,5,-3.23,840086811,918946,15.29,935,950,897,1209,651,930,914.18,1.63,0,-67546,1154,1042,958,846,762,1098,902,455,279,500,570,1,1,90923407,818,-9.57,1.60,12,1.01,-94.00,561.00,5200,20230728,-82.69,874,20240306,2.97,1237,-27.24,20240102,874,2.97,20240306,5200,-82.69,20230728,874,2.97,20240306,0.01,N,010600,500,454 억,,1477709,N,N,557,N,00,N
|
|
20240307,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,909,-21,5,-2.26,657869761,716829,11.93,935,950,902,1209,651,930,917.75,1.63,0,-19946,1154,1042,958,846,762,1098,902,455,279,500,570,1,1,90923407,826,-9.67,1.62,12,0.79,-94.00,561.00,5200,20230728,-82.52,874,20240306,4.00,1237,-26.52,20240102,874,4.00,20240306,5200,-82.52,20230728,874,4.00,20240306,0.01,N,010600,500,454 억,,1477709,N,N,557,N,00,N
|
|
20240307,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,909,-21,5,-2.26,505790292,548852,9.13,935,950,905,1209,651,930,921.54,1.63,0,-16465,1154,1042,958,846,762,1098,902,455,279,500,570,1,1,90923407,826,-9.67,1.62,12,0.60,-94.00,561.00,5200,20230728,-82.52,874,20240306,4.00,1237,-26.52,20240102,874,4.00,20240306,5200,-82.52,20230728,874,4.00,20240306,0.01,N,010600,500,454 억,,1477709,N,N,557,N,00,N
|
|
20240307,090231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,917,-13,5,-1.40,76561025,82670,1.38,935,935,916,1209,651,930,926.09,1.63,0,17916,1154,1042,958,846,762,1098,902,455,279,500,570,1,1,90923407,834,-9.76,1.63,12,0.09,-94.00,561.00,5200,20230728,-82.37,874,20240306,4.92,1237,-25.87,20240102,874,4.92,20240306,5200,-82.37,20230728,874,4.92,20240306,0.01,N,010600,500,454 억,,1477709,N,N,557,N,00,N
|
|
20240306,160231,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,930,28,2,3.10,5658959996,5915138,861.56,898,1070,874,1172,632,902,956.70,1.84,0,-179902,916,909,905,898,894,907,896,455,270,500,550,1,1,90923407,846,-9.89,1.66,12,6.51,-94.00,561.00,5200,20230728,-82.12,874,20240306,6.41,1237,-24.82,20240102,874,6.41,20240306,5200,-82.12,20230728,874,6.41,20240306,0.01,N,010600,500,454 억,,1673888,N,N,557,N,00,N
|
|
20240306,150233,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,930,28,2,3.10,5329743953,5559372,809.74,898,1070,874,1172,632,902,958.70,1.84,0,-204948,916,909,905,898,894,907,896,455,270,500,550,1,1,90923407,846,-9.89,1.66,12,6.11,-94.00,561.00,5200,20230728,-82.12,874,20240306,6.41,1237,-24.82,20240102,874,6.41,20240306,5200,-82.12,20230728,874,6.41,20240306,0.01,N,010600,500,454 억,,1673888,N,N,16686,N,00,N
|
|
20240306,140231,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,881,-21,5,-2.33,1324073435,1491002,217.17,898,908,874,1172,632,902,888.04,1.84,0,-58378,916,909,905,898,894,907,896,455,270,500,550,1,1,90923407,801,-9.37,1.57,12,1.64,-94.00,561.00,5200,20230728,-83.06,874,20240306,0.80,1237,-28.78,20240102,874,0.80,20240306,5200,-83.06,20230728,874,0.80,20240306,0.01,N,010600,500,454 억,,1673888,N,N,16686,N,00,N
|
|
20240306,130233,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,887,-15,5,-1.66,964901097,1085238,158.07,898,908,876,1172,632,902,889.11,1.84,0,-112266,916,909,905,898,894,907,896,455,270,500,550,1,1,90923407,806,-9.44,1.58,12,1.19,-94.00,561.00,5200,20230728,-82.94,876,20240306,1.26,1237,-28.29,20240102,876,1.26,20240306,5200,-82.94,20230728,876,1.26,20240306,0.01,N,010600,500,454 억,,1673888,N,N,16686,N,00,N
|
|
20240306,120233,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,886,-16,5,-1.77,594094088,664739,96.82,898,908,886,1172,632,902,893.73,1.84,0,-57742,916,909,905,898,894,907,896,455,270,500,550,1,1,90923407,806,-9.43,1.58,12,0.73,-94.00,561.00,5200,20230728,-82.96,886,20240306,0.00,1237,-28.38,20240102,886,0.00,20240306,5200,-82.96,20230728,886,0.00,20240306,0.01,N,010600,500,454 억,,1673888,N,N,16686,N,00,N
|
|
20240306,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,891,-11,5,-1.22,390708899,435963,63.50,898,908,891,1172,632,902,896.20,1.84,0,-18460,916,909,905,898,894,907,896,455,270,500,550,1,1,90923407,810,-9.48,1.59,12,0.48,-94.00,561.00,5200,20230728,-82.87,889,20240206,0.22,1237,-27.97,20240102,889,0.22,20240206,5200,-82.87,20230728,889,0.22,20240206,0.01,N,010600,500,454 억,,1673888,N,N,16686,N,00,N
|
|
20240306,100230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,897,-5,5,-0.55,206203501,229718,33.46,898,908,894,1172,632,902,897.64,1.84,0,19754,916,909,905,898,894,907,896,455,270,500,550,1,1,90923407,816,-9.54,1.60,12,0.25,-94.00,561.00,5200,20230728,-82.75,889,20240206,0.90,1237,-27.49,20240102,889,0.90,20240206,5200,-82.75,20230728,889,0.90,20240206,0.01,N,010600,500,454 억,,1673888,N,N,16686,N,00,N
|
|
20240306,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,895,-7,5,-0.78,34009369,37915,5.52,898,900,895,1172,632,902,896.99,1.84,0,-24059,916,909,905,898,894,907,896,455,270,500,550,1,1,90923407,814,-9.52,1.60,12,0.04,-94.00,561.00,5200,20230728,-82.79,889,20240206,0.67,1237,-27.65,20240102,889,0.67,20240206,5200,-82.79,20230728,889,0.67,20240206,0.01,N,010600,500,454 억,,1673888,N,N,16686,N,00,N
|
|
20240305,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,902,-6,5,-0.66,602246539,666225,49.17,908,912,901,1180,636,908,903.97,1.89,0,-46802,951,929,915,893,879,922,886,455,272,500,560,1,1,90923407,820,-9.60,1.61,12,0.73,-94.00,561.00,5200,20230728,-82.65,889,20240206,1.46,1237,-27.08,20240102,889,1.46,20240206,5200,-82.65,20230728,889,1.46,20240206,0.01,N,010600,500,454 억,,1720646,N,N,16686,N,00,N
|
|
20240305,150233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,903,-5,5,-0.55,550329944,608673,44.92,908,912,901,1180,636,908,904.15,1.89,0,-38143,951,929,915,893,879,922,886,455,272,500,560,1,1,90923407,821,-9.61,1.61,12,0.67,-94.00,561.00,5200,20230728,-82.63,889,20240206,1.57,1237,-27.00,20240102,889,1.57,20240206,5200,-82.63,20230728,889,1.57,20240206,0.01,N,010600,500,454 억,,1720646,N,N,25,N,00,N
|
|
20240305,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,905,-3,5,-0.33,500383305,553394,40.84,908,912,901,1180,636,908,904.21,1.89,0,-32240,951,929,915,893,879,922,886,455,272,500,560,1,1,90923407,823,-9.63,1.61,12,0.61,-94.00,561.00,5200,20230728,-82.60,889,20240206,1.80,1237,-26.84,20240102,889,1.80,20240206,5200,-82.60,20230728,889,1.80,20240206,0.01,N,010600,500,454 억,,1720646,N,N,25,N,00,N
|
|
20240305,130229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,906,-2,5,-0.22,440549772,487324,35.96,908,912,901,1180,636,908,904.02,1.89,0,-17119,951,929,915,893,879,922,886,455,272,500,560,1,1,90923407,824,-9.64,1.61,12,0.54,-94.00,561.00,5200,20230728,-82.58,889,20240206,1.91,1237,-26.76,20240102,889,1.91,20240206,5200,-82.58,20230728,889,1.91,20240206,0.01,N,010600,500,454 억,,1720646,N,N,25,N,00,N
|
|
20240305,120229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,904,-4,5,-0.44,387276939,428439,31.62,908,912,901,1180,636,908,903.93,1.89,0,-17108,951,929,915,893,879,922,886,455,272,500,560,1,1,90923407,822,-9.62,1.61,12,0.47,-94.00,561.00,5200,20230728,-82.62,889,20240206,1.69,1237,-26.92,20240102,889,1.69,20240206,5200,-82.62,20230728,889,1.69,20240206,0.01,N,010600,500,454 억,,1720646,N,N,25,N,00,N
|
|
20240305,110231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,905,-3,5,-0.33,312875553,346066,25.54,908,912,901,1180,636,908,904.09,1.89,0,-11341,951,929,915,893,879,922,886,455,272,500,560,1,1,90923407,823,-9.63,1.61,12,0.38,-94.00,561.00,5200,20230728,-82.60,889,20240206,1.80,1237,-26.84,20240102,889,1.80,20240206,5200,-82.60,20230728,889,1.80,20240206,0.01,N,010600,500,454 억,,1720646,N,N,25,N,00,N
|
|
20240305,100229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,904,-4,5,-0.44,216932226,239836,17.70,908,912,901,1180,636,908,904.50,1.89,0,-4646,951,929,915,893,879,922,886,455,272,500,560,1,1,90923407,822,-9.62,1.61,12,0.26,-94.00,561.00,5200,20230728,-82.62,889,20240206,1.69,1237,-26.92,20240102,889,1.69,20240206,5200,-82.62,20230728,889,1.69,20240206,0.01,N,010600,500,454 억,,1720646,N,N,25,N,00,N
|
|
20240305,090230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,906,-2,5,-0.22,9020553,9938,0.73,908,908,906,1180,636,908,907.68,1.89,0,-3714,951,929,915,893,879,922,886,455,272,500,560,1,1,90923407,824,-9.64,1.61,12,0.01,-94.00,561.00,5200,20230728,-82.58,889,20240206,1.91,1237,-26.76,20240102,889,1.91,20240206,5200,-82.58,20230728,889,1.91,20240206,0.01,N,010600,500,454 억,,1720646,N,N,25,N,00,N
|
|
20240304,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,908,-29,5,-3.09,1225671757,1340425,113.31,937,937,901,1218,656,937,914.39,2.05,0,-155609,1012,974,952,914,892,963,903,455,281,500,580,1,1,90923407,826,-9.66,1.62,12,1.47,-94.00,561.00,5200,20230728,-82.54,889,20240206,2.14,1237,-26.60,20240102,889,2.14,20240206,5200,-82.54,20230728,889,2.14,20240206,0.01,N,010600,500,454 억,,1863607,N,N,25,N,00,N
|
|
20240304,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,907,-30,5,-3.20,1173209798,1282608,108.42,937,937,901,1218,656,937,914.71,2.05,0,-146387,1012,974,952,914,892,963,903,455,281,500,580,1,1,90923407,825,-9.65,1.62,12,1.41,-94.00,561.00,5200,20230728,-82.56,889,20240206,2.02,1237,-26.68,20240102,889,2.02,20240206,5200,-82.56,20230728,889,2.02,20240206,0.01,N,010600,500,454 억,,1863607,N,N,137,N,00,N
|
|
20240304,140218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,904,-33,5,-3.52,1075350997,1174544,99.29,937,937,901,1218,656,937,915.55,2.05,0,-132056,1012,974,952,914,892,963,903,455,281,500,580,1,1,90923407,822,-9.62,1.61,12,1.29,-94.00,561.00,5200,20230728,-82.62,889,20240206,1.69,1237,-26.92,20240102,889,1.69,20240206,5200,-82.62,20230728,889,1.69,20240206,0.01,N,010600,500,454 억,,1863607,N,N,137,N,00,N
|
|
20240304,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,908,-29,5,-3.09,843920803,918643,77.65,937,937,905,1218,656,937,918.66,2.05,0,-103001,1012,974,952,914,892,963,903,455,281,500,580,1,1,90923407,826,-9.66,1.62,12,1.01,-94.00,561.00,5200,20230728,-82.54,889,20240206,2.14,1237,-26.60,20240102,889,2.14,20240206,5200,-82.54,20230728,889,2.14,20240206,0.01,N,010600,500,454 억,,1863607,N,N,137,N,00,N
|
|
20240304,120220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,910,-27,5,-2.88,700131026,760316,64.27,937,937,905,1218,656,937,920.84,2.05,0,-85557,1012,974,952,914,892,963,903,455,281,500,580,1,1,90923407,827,-9.68,1.62,12,0.84,-94.00,561.00,5200,20230728,-82.50,889,20240206,2.36,1237,-26.43,20240102,889,2.36,20240206,5200,-82.50,20230728,889,2.36,20240206,0.01,N,010600,500,454 억,,1863607,N,N,137,N,00,N
|
|
20240304,110227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,914,-23,5,-2.45,527038475,570143,48.19,937,937,914,1218,656,937,924.40,2.05,0,-64718,1012,974,952,914,892,963,903,455,281,500,580,1,1,90923407,831,-9.72,1.63,12,0.63,-94.00,561.00,5200,20230728,-82.42,889,20240206,2.81,1237,-26.11,20240102,889,2.81,20240206,5200,-82.42,20230728,889,2.81,20240206,0.01,N,010600,500,454 억,,1863607,N,N,137,N,00,N
|
|
20240304,100227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,928,-9,5,-0.96,223983639,241324,20.40,937,937,922,1218,656,937,928.14,2.05,0,9842,1012,974,952,914,892,963,903,455,281,500,580,1,1,90923407,844,-9.87,1.65,12,0.27,-94.00,561.00,5200,20230728,-82.15,889,20240206,4.39,1237,-24.98,20240102,889,4.39,20240206,5200,-82.15,20230728,889,4.39,20240206,0.01,N,010600,500,454 억,,1863607,N,N,137,N,00,N
|
|
20240304,090228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,937,0,3,0.00,23217063,24859,2.10,937,937,932,1218,656,937,933.95,2.05,0,1815,1012,974,952,914,892,963,903,455,281,500,580,1,1,90923407,852,-9.97,1.67,12,0.03,-94.00,561.00,5200,20230728,-81.98,889,20240206,5.40,1237,-24.25,20240102,889,5.40,20240206,5200,-81.98,20230728,889,5.40,20240206,0.01,N,010600,500,454 억,,1863607,N,N,137,N,00,N
|